Altius Minerals Corporation - ALS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	29.09	29.23	29.23	29.53	29.08	60,387
August 15, 2025	28.63	28.89	28.89	29.04	28.63	45,113
August 14, 2025	28.71	28.78	28.78	29.21	28.71	67,849
August 13, 2025	29.11	29.13	29.13	29.29	28.94	106,821
August 12, 2025	28.98	29.31	29.31	30.55	28.98	223,600
August 11, 2025	30.09	30.27	30.27	30.51	29.92	96,315
August 08, 2025	30.22	30.15	30.15	30.34	29.87	72,114
August 07, 2025	30	29.88	29.88	30.31	29.82	94,000
August 06, 2025	29.5	29.9	29.9	29.91	29.01	66,001
August 05, 2025	29.71	29.34	29.34	29.87	29.33	80,249
August 01, 2025	29.23	29.38	29.38	29.46	29.06	170,800
July 31, 2025	29.19	29.09	29.09	29.54	28.92	72,900
July 30, 2025	29.45	29.28	29.28	29.76	29.04	88,231
July 29, 2025	29.11	29.41	29.41	29.56	29.11	123,743
July 28, 2025	28.99	29.24	29.24	29.27	28.79	143,700
July 25, 2025	29.4	28.9	28.9	29.4	28.33	116,513
July 24, 2025	28.7	29.09	29.09	29.69	28.53	543,600
July 23, 2025	27.58	28.29	28.29	28.34	27.58	129,426
July 22, 2025	27.4	27.88	27.88	27.98	27.34	106,600
July 21, 2025	27.43	27.36	27.36	27.98	27.33	31,805
July 18, 2025	27.51	27.37	27.37	27.64	27.37	54,200
July 17, 2025	27.16	27.52	27.52	27.6	27.16	46,848
July 16, 2025	27.83	27.37	27.37	27.97	27.08	85,326
July 15, 2025	27.71	27.6	27.6	27.75	27.25	51,274
July 14, 2025	27.63	27.84	27.84	28.28	27.35	64,500
July 11, 2025	27.49	27.73	27.73	27.9	27.25	55,734
July 10, 2025	27.16	27.05	27.05	27.36	27.01	30,200
July 09, 2025	26.95	27.03	27.03	27.38	26.83	94,300
July 08, 2025	27.7	26.97	26.97	27.97	26.94	90,719
July 07, 2025	27.03	27.74	27.74	27.95	26.95	72,833
July 04, 2025	27.11	26.98	26.98	27.11	26.96	13,426
July 03, 2025	27.57	27.07	27.07	27.66	26.96	46,600
July 02, 2025	27.55	27.7	27.7	28.44	27.53	102,916
June 30, 2025	27.24	27.38	27.38	27.55	26.91	61,216
June 27, 2025	27.85	27.03	27.03	27.85	26.86	48,015
June 26, 2025	26.85	27	27	27.22	26.85	34,300
June 25, 2025	26.8	26.9	26.9	27	26.65	59,508
June 24, 2025	26.93	26.59	26.59	27.05	26.59	30,000
June 23, 2025	27	26.99	26.99	27.24	26.99	46,700
June 20, 2025	26.91	26.82	26.82	27.2	26.82	34,807
June 19, 2025	26.95	26.91	26.91	27	26.77	47,900
June 18, 2025	27.05	26.95	26.95	27.14	26.95	28,024
June 17, 2025	27.36	27.17	27.17	27.41	27.04	44,100
June 16, 2025	27.17	27.32	27.32	27.74	27.17	58,800
June 13, 2025	26.92	27.18	27.18	27.45	26.9	44,000
June 12, 2025	27	26.92	26.92	27.04	26.68	51,100
June 11, 2025	27.15	26.92	26.92	27.15	26.82	70,607
June 10, 2025	27.01	27.03	27.03	27.44	26.91	69,523
June 09, 2025	27.04	27.18	27.18	27.35	26.83	40,400
June 06, 2025	27.22	27	27	27.34	26.91	37,500
June 05, 2025	27.08	27.22	27.22	27.49	27.08	56,300
June 04, 2025	27.18	27.06	27.06	27.34	27	24,308
June 03, 2025	26.76	27.03	27.03	27.17	26.65	39,600
June 02, 2025	26.51	26.92	26.92	27.01	26.51	52,100
May 30, 2025	26.57	26.34	26.34	26.58	26.13	83,800
May 29, 2025	27	26.73	26.64	27.36	26.69	24,300
May 28, 2025	26.84	26.82	26.73	26.94	26.66	37,900
May 27, 2025	27.4	27.09	27	27.44	26.8	40,000
May 26, 2025	27.03	27.48	27.48	27.49	26.91	20,325
May 23, 2025	27.79	27.32	27.32	27.79	27.22	40,200

Altius Minerals Corporation (ALS.TO) TSX